Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matrix Service Company (NQ: MTRX )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.660 9.870 9.570 9.840 262,057 +0.11(+1.13%)
Dec 29, 2005 9.590 9.830 9.370 9.730 270,330 +0.25(+2.64%)
Dec 28, 2005 9.260 9.650 9.000 9.480 382,300 +0.62(+7.00%)
Dec 27, 2005 9.190 9.200 8.760 8.860 111,100 -0.27(-2.96%)
Dec 23, 2005 9.170 9.190 8.950 9.130 120,597 -0.06(-0.65%)
Dec 22, 2005 9.280 9.280 8.990 9.190 118,546 -0.09(-0.97%)
Dec 21, 2005 9.000 9.290 8.900 9.280 164,512 +0.17(+1.87%)
Dec 20, 2005 8.830 9.140 8.730 9.110 135,005 +0.21(+2.36%)
Dec 19, 2005 9.170 9.170 8.750 8.900 261,214 -0.35(-3.78%)
Dec 16, 2005 9.180 9.250 8.960 9.250 97,598 +0.00(+0.00%)
Dec 15, 2005 9.290 9.290 8.860 9.250 110,829 +0.21(+2.32%)
Dec 14, 2005 9.360 9.360 9.010 9.040 102,668 -0.24(-2.59%)
Dec 13, 2005 9.090 9.420 8.870 9.280 125,701 +0.12(+1.31%)
Dec 12, 2005 9.280 9.280 8.920 9.160 294,944 -0.10(-1.08%)
Dec 09, 2005 9.370 9.370 9.200 9.260 51,495 +0.00(+0.00%)
Dec 08, 2005 9.230 9.360 8.790 9.260 176,307 -0.04(-0.43%)
Dec 07, 2005 9.390 9.410 9.060 9.300 132,769 +0.06(+0.65%)
Dec 06, 2005 9.650 9.650 9.080 9.240 227,162 -0.29(-3.04%)
Dec 05, 2005 9.350 9.770 9.340 9.530 252,427 +0.11(+1.17%)
Dec 02, 2005 9.050 9.850 8.820 9.420 542,767 +0.51(+5.72%)
Dec 01, 2005 9.240 9.340 8.800 8.910 611,996 -0.40(-4.30%)
Nov 30, 2005 9.090 9.600 8.740 9.310 672,553 +0.34(+3.79%)
Nov 29, 2005 8.880 9.050 8.700 8.970 167,681 +0.12(+1.36%)
Nov 28, 2005 8.940 8.990 8.630 8.850 106,228 -0.07(-0.78%)
Nov 25, 2005 8.850 9.030 8.790 8.920 49,577 -0.02(-0.22%)
Nov 23, 2005 8.730 9.000 8.650 8.940 213,292 +0.19(+2.17%)
Nov 22, 2005 8.900 8.950 8.550 8.750 97,049 +0.02(+0.23%)
Nov 21, 2005 8.680 8.970 8.520 8.730 231,883 -0.04(-0.46%)
Nov 18, 2005 8.270 9.140 8.270 8.770 252,882 +0.54(+6.56%)
Nov 17, 2005 7.980 8.260 7.750 8.230 225,027 +0.25(+3.13%)
Nov 16, 2005 8.020 8.030 7.580 7.980 317,547 -0.03(-0.37%)
Nov 15, 2005 8.360 8.490 7.850 8.010 302,499 -0.41(-4.87%)
Nov 14, 2005 8.630 8.800 7.940 8.420 346,383 -0.24(-2.77%)
Nov 11, 2005 8.610 8.740 7.661 8.660 662,015 +0.02(+0.23%)
Nov 10, 2005 9.030 9.030 8.340 8.640 492,561 -0.39(-4.32%)
Nov 09, 2005 9.060 9.180 8.800 9.030 217,442 +0.00(+0.00%)
Nov 08, 2005 8.960 9.220 8.750 9.030 222,500 -0.05(-0.55%)
Nov 07, 2005 9.330 9.350 8.690 9.080 532,945 -0.16(-1.73%)
Nov 04, 2005 9.480 9.540 9.100 9.240 94,149 -0.24(-2.53%)
Nov 03, 2005 9.280 9.610 9.200 9.480 148,577 +0.21(+2.32%)
Nov 02, 2005 9.420 9.420 9.200 9.265 171,575 -0.17(-1.85%)
Nov 01, 2005 9.830 9.864 9.110 9.440 224,534 -0.39(-3.97%)
Oct 31, 2005 9.460 9.860 9.460 9.830 406,383 +0.38(+4.02%)
Oct 28, 2005 9.400 9.640 8.870 9.450 197,960 -0.02(-0.21%)
Oct 27, 2005 9.950 9.950 9.260 9.470 402,965 -0.33(-3.37%)
Oct 26, 2005 9.540 9.970 9.520 9.800 283,188 +0.26(+2.73%)
Oct 25, 2005 9.200 9.650 9.030 9.540 303,113 +0.34(+3.70%)
Oct 24, 2005 8.970 9.200 8.900 9.200 117,123 +0.27(+3.02%)
Oct 21, 2005 8.960 9.000 8.710 8.930 176,208 -0.04(-0.45%)
Oct 20, 2005 9.240 9.285 8.570 8.970 222,435 -0.28(-3.03%)
Oct 19, 2005 9.220 9.360 8.800 9.250 181,772 +0.03(+0.33%)
Oct 18, 2005 9.430 9.430 8.900 9.220 240,901 -0.19(-2.02%)
Oct 17, 2005 8.500 9.570 8.500 9.410 512,283 +0.61(+6.93%)
Oct 14, 2005 8.760 8.820 7.920 8.800 297,360 +0.24(+2.80%)
Oct 13, 2005 8.240 8.800 8.220 8.560 298,398 +0.26(+3.13%)
Oct 12, 2005 9.010 9.010 7.820 8.300 638,591 -0.71(-7.88%)
Oct 11, 2005 9.390 9.390 8.760 9.010 625,807 -0.14(-1.53%)
Oct 10, 2005 9.000 9.400 8.840 9.150 1,232,606 +0.25(+2.81%)
Oct 07, 2005 8.280 9.640 8.170 8.900 1,205,486 +0.64(+7.75%)
Oct 06, 2005 8.320 9.070 8.250 8.260 1,460,560 +0.38(+4.82%)
Oct 05, 2005 8.150 8.180 7.750 7.880 263,108 -0.26(-3.19%)
Oct 04, 2005 8.060 8.140 7.540 8.140 280,912 +0.03(+0.37%)
Oct 03, 2005 8.050 8.130 7.759 8.110 359,022 +0.06(+0.75%)
Sep 30, 2005 7.900 8.140 7.700 8.050 219,223 +0.11(+1.39%)
Sep 29, 2005 7.770 8.080 7.680 7.940 171,788 +0.15(+1.93%)
Sep 28, 2005 7.850 7.931 7.550 7.790 123,006 -0.01(-0.13%)
Sep 27, 2005 7.560 8.040 7.500 7.800 197,634 +0.20(+2.63%)
Sep 26, 2005 7.850 7.856 7.380 7.600 132,185 -0.17(-2.19%)
Sep 23, 2005 7.770 8.000 7.420 7.770 206,201 +0.02(+0.26%)
Sep 22, 2005 7.750 8.340 7.630 7.750 753,452 -0.35(-4.32%)
Sep 21, 2005 7.390 8.160 7.390 8.100 974,967 +0.69(+9.31%)
Sep 20, 2005 7.350 7.450 7.250 7.410 196,992 +0.11(+1.51%)
Sep 19, 2005 7.130 7.390 7.110 7.300 221,358 +0.15(+2.10%)
Sep 16, 2005 7.160 7.320 7.150 7.150 162,982 -0.12(-1.65%)
Sep 15, 2005 7.270 7.300 7.020 7.270 165,741 -0.03(-0.41%)
Sep 14, 2005 7.270 7.680 7.080 7.300 556,600 +0.13(+1.81%)
Sep 13, 2005 7.070 7.239 6.670 7.170 374,488 +0.24(+3.46%)
Sep 12, 2005 7.220 7.390 6.930 6.930 307,447 -0.29(-4.02%)
Sep 09, 2005 7.050 7.400 6.950 7.220 351,466 +0.17(+2.41%)
Sep 08, 2005 7.000 7.200 6.850 7.050 203,805 +0.03(+0.43%)
Sep 07, 2005 7.250 7.440 7.000 7.020 315,427 -0.15(-2.09%)
Sep 06, 2005 7.430 7.550 7.140 7.170 351,773 -0.24(-3.24%)
Sep 02, 2005 7.210 7.430 6.740 7.410 404,899 +0.20(+2.77%)
Sep 01, 2005 7.550 7.880 7.010 7.210 1,417,257 -0.33(-4.38%)
Aug 31, 2005 6.170 7.750 6.170 7.540 2,610,092 +1.37(+22.20%)
Aug 30, 2005 6.350 6.360 6.000 6.170 229,871 -0.13(-2.06%)
Aug 29, 2005 6.150 6.690 5.950 6.300 596,937 +0.45(+7.69%)
Aug 26, 2005 5.920 5.920 5.580 5.850 78,050 -0.04(-0.68%)
Aug 25, 2005 5.650 5.920 5.650 5.890 67,557 +0.27(+4.80%)
Aug 24, 2005 5.760 5.910 5.600 5.620 115,622 -0.15(-2.60%)
Aug 23, 2005 5.830 5.994 5.680 5.770 83,985 +0.00(+0.00%)
Aug 22, 2005 5.600 5.800 5.590 5.770 58,048 +0.09(+1.58%)
Aug 19, 2005 5.460 5.800 5.440 5.680 138,515 +0.31(+5.77%)
Aug 18, 2005 5.480 5.520 5.350 5.370 103,483 -0.12(-2.19%)
Aug 17, 2005 5.510 5.650 5.470 5.490 90,487 -0.15(-2.66%)
Aug 16, 2005 6.020 6.020 5.510 5.640 186,815 -0.34(-5.69%)
Aug 15, 2005 5.750 6.460 5.750 5.980 612,689 +0.37(+6.60%)
Aug 12, 2005 5.480 5.700 5.400 5.610 171,667 +0.21(+3.89%)
Aug 11, 2005 5.330 5.450 5.300 5.400 246,909 +0.04(+0.75%)
Aug 10, 2005 5.360 5.440 5.300 5.360 108,368 -0.01(-0.19%)
Aug 09, 2005 5.560 5.600 5.100 5.370 374,480 -0.23(-4.11%)
Aug 08, 2005 5.650 5.650 5.570 5.600 79,866 -0.05(-0.88%)
Aug 05, 2005 5.710 5.800 5.650 5.650 92,816 -0.16(-2.75%)
Aug 04, 2005 5.900 5.950 5.710 5.810 138,092 +0.01(+0.17%)
Aug 03, 2005 5.900 5.900 5.700 5.800 120,201 +0.02(+0.35%)
Aug 02, 2005 5.900 5.900 5.734 5.780 143,921 -0.08(-1.37%)
Aug 01, 2005 5.980 6.070 5.790 5.860 154,224 +0.03(+0.43%)
Jul 29, 2005 5.830 5.890 5.710 5.835 224,120 +0.04(+0.78%)
Jul 28, 2005 5.620 5.800 5.620 5.790 172,547 +0.16(+2.84%)
Jul 27, 2005 5.520 5.690 5.470 5.630 126,634 +0.11(+1.99%)
Jul 26, 2005 5.670 5.990 5.440 5.520 361,985 -0.14(-2.47%)
Jul 25, 2005 5.700 5.700 5.600 5.660 194,716 +0.03(+0.53%)
Jul 22, 2005 5.630 5.710 5.550 5.630 210,061 +0.03(+0.54%)
Jul 21, 2005 5.490 5.660 5.300 5.600 226,988 +0.11(+2.00%)
Jul 20, 2005 5.380 5.490 5.360 5.490 256,455 +0.10(+1.86%)
Jul 19, 2005 5.400 5.400 5.280 5.390 183,166 -0.01(-0.19%)
Jul 18, 2005 5.310 5.440 5.290 5.400 182,067 +0.09(+1.69%)
Jul 15, 2005 5.250 5.326 5.190 5.310 117,531 +0.07(+1.34%)
Jul 14, 2005 5.490 5.570 5.060 5.240 167,125 -0.07(-1.32%)
Jul 13, 2005 4.890 5.440 4.820 5.310 455,842 +0.41(+8.37%)
Jul 12, 2005 4.970 4.970 4.700 4.900 196,420 -0.05(-1.01%)
Jul 11, 2005 5.040 5.050 4.880 4.950 159,802 -0.06(-1.20%)
Jul 08, 2005 4.900 5.070 4.840 5.010 231,115 +0.14(+2.87%)
Jul 07, 2005 4.870 4.870 4.660 4.870 155,488 -0.02(-0.41%)
Jul 06, 2005 4.830 5.050 4.700 4.890 758,150 +0.11(+2.30%)
Jul 05, 2005 4.820 4.890 4.730 4.780 164,300 +0.10(+2.14%)
Jul 01, 2005 4.670 4.740 4.590 4.680 94,200 +0.10(+2.18%)
Jun 30, 2005 4.600 4.700 4.530 4.580 339,689 +0.00(+0.00%)
Jun 29, 2005 4.390 4.700 4.330 4.580 230,480 +0.21(+4.81%)
Jun 28, 2005 4.290 4.370 4.250 4.370 79,696 +0.10(+2.34%)
Jun 27, 2005 4.250 4.360 4.210 4.270 179,127 +0.03(+0.71%)
Jun 24, 2005 4.250 4.400 4.240 4.240 1,175,433 -0.02(-0.47%)
Jun 23, 2005 4.340 4.340 4.230 4.260 155,829 -0.10(-2.29%)
Jun 22, 2005 4.380 4.500 4.290 4.360 196,764 -0.03(-0.68%)
Jun 21, 2005 4.320 4.390 4.290 4.390 220,514 +0.07(+1.62%)
Jun 20, 2005 4.290 4.450 4.290 4.320 151,953 +0.03(+0.70%)
Jun 17, 2005 4.210 4.330 4.140 4.290 287,098 +0.11(+2.63%)
Jun 16, 2005 3.980 4.220 3.960 4.180 196,258 +0.20(+5.03%)
Jun 15, 2005 4.000 4.100 3.930 3.980 155,963 +0.01(+0.25%)
Jun 14, 2005 3.950 4.020 3.920 3.970 143,630 +0.05(+1.28%)
Jun 13, 2005 4.110 4.110 3.920 3.920 160,840 -0.10(-2.49%)
Jun 10, 2005 4.030 4.350 3.950 4.020 437,774 +0.01(+0.25%)
Jun 09, 2005 4.110 4.150 4.000 4.010 153,853 -0.11(-2.67%)
Jun 08, 2005 4.260 4.260 4.120 4.120 77,943 -0.06(-1.44%)
Jun 07, 2005 4.380 4.520 4.130 4.180 89,830 -0.19(-4.35%)
Jun 06, 2005 4.500 4.560 4.350 4.370 224,430 -0.13(-2.89%)
Jun 03, 2005 4.500 4.560 4.423 4.500 184,463 +0.02(+0.45%)
Jun 02, 2005 4.130 4.500 4.130 4.480 210,978 +0.28(+6.67%)
Jun 01, 2005 4.130 4.200 4.130 4.200 116,606 +0.07(+1.69%)
May 31, 2005 4.090 4.250 4.050 4.130 101,112 +0.00(+0.00%)
May 27, 2005 4.100 4.160 4.030 4.130 141,862 +0.00(+0.00%)
May 26, 2005 4.060 4.130 4.060 4.130 88,356 +0.13(+3.25%)
May 25, 2005 4.040 4.120 4.000 4.000 104,592 -0.06(-1.48%)
May 24, 2005 4.110 4.210 4.040 4.060 101,800 -0.07(-1.69%)
May 23, 2005 4.130 4.210 4.010 4.130 100,180 +0.06(+1.47%)
May 20, 2005 4.220 4.220 4.060 4.070 129,854 -0.12(-2.86%)
May 19, 2005 4.330 4.350 4.190 4.190 80,651 -0.11(-2.56%)
May 18, 2005 4.330 4.400 4.260 4.300 111,800 -0.04(-0.92%)
May 17, 2005 4.470 4.540 4.280 4.340 122,525 -0.15(-3.34%)
May 16, 2005 4.500 4.540 4.160 4.490 196,068 +0.19(+4.42%)
May 13, 2005 4.510 4.540 4.120 4.300 461,200 -0.10(-2.27%)
May 12, 2005 4.590 4.790 4.370 4.400 821,633 +0.41(+10.28%)
May 11, 2005 4.110 4.120 3.940 3.990 87,870 -0.11(-2.68%)
May 10, 2005 4.010 4.110 3.950 4.100 131,030 +0.08(+1.99%)
May 09, 2005 3.950 4.020 3.910 4.020 99,491 +0.04(+1.01%)
May 06, 2005 4.060 4.080 3.940 3.980 90,337 +0.01(+0.25%)
May 05, 2005 4.010 4.070 3.960 3.970 114,560 -0.01(-0.25%)
May 04, 2005 4.060 4.080 3.950 3.980 105,757 -0.01(-0.25%)
May 03, 2005 4.000 4.090 3.970 3.990 89,410 +0.03(+0.76%)
May 02, 2005 3.900 4.090 3.900 3.960 185,052 +0.07(+1.80%)
Apr 29, 2005 3.820 3.900 3.760 3.890 209,022 +0.08(+2.10%)
Apr 28, 2005 3.940 4.040 3.800 3.810 153,062 -0.16(-4.03%)
Apr 27, 2005 3.960 4.030 3.860 3.970 63,066 -0.01(-0.25%)
Apr 26, 2005 4.140 4.180 3.900 3.980 231,504 -0.06(-1.49%)
Apr 25, 2005 4.000 4.300 3.950 4.040 336,062 +0.11(+2.80%)
Apr 22, 2005 4.160 4.240 3.860 3.930 163,542 -0.31(-7.31%)
Apr 21, 2005 3.970 4.240 3.850 4.240 123,613 +0.39(+10.13%)
Apr 20, 2005 4.060 4.060 3.800 3.850 218,341 -0.05(-1.28%)
Apr 19, 2005 3.920 4.000 3.830 3.900 221,548 +0.05(+1.30%)
Apr 18, 2005 3.860 4.000 3.800 3.850 387,661 -0.22(-5.41%)
Apr 15, 2005 4.000 4.100 3.840 4.070 146,656 +0.07(+1.75%)
Apr 14, 2005 3.910 4.220 3.900 4.000 239,778 +0.07(+1.78%)
Apr 13, 2005 4.230 4.240 3.890 3.930 304,549 -0.30(-7.09%)
Apr 12, 2005 3.850 4.370 3.800 4.230 391,137 +0.39(+10.16%)
Apr 11, 2005 3.920 4.040 3.400 3.840 1,403,288 -0.22(-5.42%)
Apr 08, 2005 4.190 4.190 4.000 4.060 245,702 -0.09(-2.17%)
Apr 07, 2005 4.040 4.180 4.000 4.150 107,870 +0.07(+1.72%)
Apr 06, 2005 4.250 4.270 4.000 4.080 238,248 -0.12(-2.86%)
Apr 05, 2005 4.170 4.220 4.120 4.200 540,676 +0.07(+1.69%)
Apr 04, 2005 4.980 4.980 4.120 4.130 603,244 -0.77(-15.71%)
Apr 01, 2005 4.410 4.900 4.410 4.900 301,059 +0.55(+12.64%)
Mar 31, 2005 3.960 4.420 3.960 4.350 469,079 +0.35(+8.75%)
Mar 30, 2005 4.390 4.440 3.990 4.000 918,575 -0.38(-8.68%)
Mar 29, 2005 6.500 6.510 4.300 4.380 2,254,681 -2.39(-35.30%)
Mar 28, 2005 6.690 6.770 6.600 6.770 37,600 +0.15(+2.27%)
Mar 24, 2005 6.460 6.680 6.460 6.620 45,316 +0.09(+1.38%)
Mar 23, 2005 6.730 6.730 6.420 6.530 89,330 -0.27(-3.97%)
Mar 22, 2005 6.690 6.900 6.680 6.800 117,223 +0.14(+2.10%)
Mar 21, 2005 6.770 6.950 6.544 6.660 115,013 -0.16(-2.35%)
Mar 18, 2005 7.190 7.190 6.760 6.820 132,011 -0.26(-3.67%)
Mar 17, 2005 7.170 7.170 7.030 7.080 34,965 +0.05(+0.71%)
Mar 16, 2005 6.920 7.160 6.920 7.030 52,531 +0.03(+0.43%)
Mar 15, 2005 6.850 7.200 6.850 7.000 68,865 +0.05(+0.72%)
Mar 14, 2005 7.230 7.230 6.780 6.950 165,040 -0.25(-3.47%)
Mar 11, 2005 7.200 7.260 7.090 7.200 117,214 -0.03(-0.41%)
Mar 10, 2005 7.720 7.720 7.000 7.230 391,072 -0.28(-3.73%)
Mar 09, 2005 8.370 8.370 7.510 7.510 442,612 -0.74(-8.97%)
Mar 08, 2005 8.290 8.300 8.200 8.250 36,975 +0.05(+0.61%)
Mar 07, 2005 8.400 8.400 8.110 8.200 59,302 -0.20(-2.38%)
Mar 04, 2005 8.040 8.400 8.040 8.400 68,393 +0.20(+2.44%)
Mar 03, 2005 7.990 8.320 7.950 8.200 103,365 +0.25(+3.14%)
Mar 02, 2005 7.880 7.960 7.730 7.950 68,034 +0.00(+0.00%)
Mar 01, 2005 7.760 8.250 7.760 7.950 144,575 -0.08(-1.00%)
Feb 28, 2005 7.860 8.150 7.810 8.030 182,518 +0.05(+0.63%)
Feb 25, 2005 7.740 8.020 7.550 7.980 176,405 +0.34(+4.45%)
Feb 24, 2005 7.540 7.690 7.540 7.640 116,639 -0.07(-0.91%)
Feb 23, 2005 7.840 7.900 7.600 7.710 165,307 -0.22(-2.77%)
Feb 22, 2005 8.260 8.260 7.910 7.930 242,357 -0.45(-5.37%)
Feb 18, 2005 8.410 8.620 8.290 8.380 109,288 -0.08(-0.95%)
Feb 17, 2005 8.620 8.670 8.410 8.460 86,846 -0.22(-2.59%)
Feb 16, 2005 8.280 8.740 8.280 8.685 166,152 +0.29(+3.39%)
Feb 15, 2005 8.500 8.540 8.260 8.400 121,591 -0.20(-2.33%)
Feb 14, 2005 8.080 8.600 8.040 8.600 284,272 +0.61(+7.63%)
Feb 11, 2005 7.570 8.040 7.500 7.990 115,629 +0.29(+3.77%)
Feb 10, 2005 7.410 7.830 7.410 7.700 119,574 +0.28(+3.77%)
Feb 09, 2005 7.520 7.780 7.420 7.420 142,247 +0.01(+0.13%)
Feb 08, 2005 7.860 7.950 7.380 7.410 108,877 -0.49(-6.20%)
Feb 07, 2005 7.490 7.950 7.370 7.900 287,554 +0.47(+6.33%)
Feb 04, 2005 6.860 7.450 6.810 7.430 154,658 +0.60(+8.78%)
Feb 03, 2005 6.610 6.860 6.560 6.830 95,235 +0.23(+3.48%)
Feb 02, 2005 6.480 6.660 6.480 6.600 40,049 -0.01(-0.15%)
Feb 01, 2005 6.330 6.610 6.320 6.610 74,263 +0.23(+3.61%)
Jan 31, 2005 6.550 6.690 6.290 6.380 100,351 -0.21(-3.19%)
Jan 28, 2005 6.420 6.670 6.420 6.590 51,195 +0.04(+0.61%)
Jan 27, 2005 6.700 6.700 6.440 6.550 47,021 -0.15(-2.17%)
Jan 26, 2005 6.750 6.750 6.440 6.695 58,661 +0.08(+1.13%)
Jan 25, 2005 6.540 6.650 6.130 6.620 132,619 +0.11(+1.69%)
Jan 24, 2005 6.300 6.550 6.180 6.510 97,960 +0.01(+0.15%)
Jan 21, 2005 6.330 6.520 6.330 6.500 91,009 +0.07(+1.09%)
Jan 20, 2005 6.500 6.670 6.260 6.430 118,790 -0.11(-1.68%)
Jan 19, 2005 6.890 6.910 6.520 6.540 117,687 -0.07(-1.06%)
Jan 18, 2005 6.250 6.620 6.250 6.610 138,940 +0.26(+4.09%)
Jan 14, 2005 6.400 6.460 6.300 6.350 114,691 +0.09(+1.44%)
Jan 13, 2005 6.130 6.500 6.130 6.260 76,227 +0.07(+1.13%)
Jan 12, 2005 6.150 6.240 6.060 6.190 98,001 -0.02(-0.32%)
Jan 11, 2005 6.460 6.630 5.950 6.210 183,866 -0.28(-4.31%)
Jan 10, 2005 6.270 6.560 5.900 6.490 329,442 +0.20(+3.18%)
Jan 07, 2005 6.810 6.830 6.230 6.290 298,689 -0.31(-4.70%)
Jan 06, 2005 6.450 6.940 6.380 6.600 507,326 -0.54(-7.56%)
Jan 05, 2005 7.310 7.400 7.010 7.140 266,461 -0.31(-4.16%)
Jan 04, 2005 7.900 8.100 7.321 7.450 281,544 -0.42(-5.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.